Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan
· Delayed Price · Currency is TWD 193.00
-7.50 (-3.74%)
Apr 28, 2026, 1:30 PM CST
Sinopower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 195.00 | 196.00 | 185.00 | 193.00 | 193.00 | -3.74% | 1,940,114 |
| Apr 27, 2026 | 197.00 | 200.50 | 193.50 | 200.50 | 200.50 | 9.86% | 2,304,352 |
| Apr 24, 2026 | 181.00 | 186.00 | 178.00 | 182.50 | 182.50 | 3.69% | 856,576 |
| Apr 23, 2026 | 193.00 | 197.00 | 171.00 | 176.00 | 176.00 | -7.12% | 2,404,627 |
| Apr 22, 2026 | 181.50 | 198.50 | 179.00 | 189.50 | 189.50 | 4.99% | 2,387,409 |
| Apr 21, 2026 | 175.00 | 183.00 | 175.00 | 180.50 | 180.50 | 2.85% | 999,163 |
| Apr 20, 2026 | 178.50 | 183.00 | 175.00 | 175.50 | 175.50 | -1.68% | 1,406,613 |
| Apr 17, 2026 | 166.00 | 180.00 | 164.50 | 178.50 | 178.50 | 8.84% | 2,111,826 |
| Apr 16, 2026 | 163.50 | 166.00 | 161.50 | 164.00 | 164.00 | 0.31% | 497,483 |
| Apr 15, 2026 | 164.50 | 165.00 | 161.00 | 163.50 | 163.50 | 0.62% | 429,229 |
| Apr 14, 2026 | 165.00 | 166.00 | 161.50 | 162.50 | 162.50 | -0.31% | 539,179 |
| Apr 13, 2026 | 158.50 | 165.00 | 157.50 | 163.00 | 163.00 | 3.82% | 905,945 |
| Apr 10, 2026 | 161.50 | 163.00 | 156.50 | 157.00 | 157.00 | -1.57% | 818,728 |
| Apr 9, 2026 | 160.00 | 162.00 | 158.00 | 159.50 | 159.50 | -0.62% | 522,445 |
| Apr 8, 2026 | 165.00 | 167.50 | 160.50 | 160.50 | 160.50 | -1.23% | 1,066,578 |
| Apr 7, 2026 | 155.50 | 164.50 | 154.00 | 162.50 | 162.50 | 6.56% | 844,926 |
| Apr 2, 2026 | 151.00 | 156.00 | 149.00 | 152.50 | 152.50 | 0.99% | 378,997 |
| Apr 1, 2026 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | 4.14% | 222,629 |
| Mar 31, 2026 | 150.00 | 152.50 | 144.50 | 145.00 | 145.00 | -3.97% | 612,457 |
| Mar 30, 2026 | 150.50 | 152.50 | 148.50 | 151.00 | 151.00 | -3.82% | 552,095 |
| Mar 27, 2026 | 155.00 | 159.50 | 153.50 | 157.00 | 157.00 | -1.26% | 527,094 |
| Mar 26, 2026 | 171.50 | 171.50 | 159.00 | 159.00 | 159.00 | -6.74% | 946,121 |
| Mar 25, 2026 | 172.00 | 175.00 | 169.50 | 170.50 | 170.50 | 1.19% | 1,541,282 |
| Mar 24, 2026 | 167.50 | 169.00 | 158.50 | 168.50 | 168.50 | 2.12% | 1,016,407 |
| Mar 23, 2026 | 160.00 | 169.50 | 160.00 | 165.00 | 165.00 | -0.90% | 972,409 |
| Mar 20, 2026 | 165.00 | 169.00 | 162.00 | 166.50 | 166.50 | 1.52% | 856,952 |
| Mar 19, 2026 | 168.50 | 174.00 | 163.50 | 164.00 | 164.00 | -4.37% | 1,346,728 |
| Mar 18, 2026 | 169.00 | 173.50 | 168.50 | 171.50 | 171.50 | 2.39% | 991,826 |
| Mar 17, 2026 | 170.00 | 174.50 | 167.50 | 167.50 | 167.50 | -0.89% | 1,169,844 |
| Mar 16, 2026 | 174.00 | 176.00 | 166.50 | 169.00 | 169.00 | 0.60% | 2,511,263 |
| Mar 13, 2026 | 154.00 | 171.00 | 153.00 | 168.00 | 168.00 | 8.04% | 2,998,707 |
| Mar 12, 2026 | 158.50 | 161.00 | 155.00 | 155.50 | 155.50 | -2.81% | 983,423 |
| Mar 11, 2026 | 157.50 | 165.00 | 156.00 | 160.00 | 160.00 | 3.23% | 2,906,365 |
| Mar 10, 2026 | 147.50 | 156.50 | 146.50 | 155.00 | 155.00 | 8.77% | 2,493,538 |
| Mar 9, 2026 | 146.00 | 147.00 | 140.00 | 142.50 | 142.50 | -8.36% | 1,216,525 |
| Mar 6, 2026 | 147.50 | 156.00 | 147.00 | 155.50 | 155.50 | 5.42% | 1,419,451 |
| Mar 5, 2026 | 150.00 | 152.00 | 147.00 | 147.50 | 147.50 | 3.51% | 1,196,356 |
| Mar 4, 2026 | 144.00 | 147.50 | 139.00 | 142.50 | 142.50 | -3.06% | 907,482 |
| Mar 3, 2026 | 149.00 | 152.50 | 145.50 | 147.00 | 147.00 | - | 1,266,524 |
| Mar 2, 2026 | 142.50 | 151.50 | 141.50 | 147.00 | 147.00 | 0.68% | 807,618 |
| Feb 26, 2026 | 146.50 | 153.00 | 145.50 | 146.00 | 146.00 | 1.39% | 1,518,673 |
| Feb 25, 2026 | 142.00 | 145.50 | 140.00 | 144.00 | 144.00 | 2.86% | 1,153,289 |
| Feb 24, 2026 | 142.00 | 142.50 | 138.50 | 140.00 | 140.00 | -2.44% | 901,649 |
| Feb 23, 2026 | 137.00 | 143.50 | 136.50 | 143.50 | 143.50 | 9.96% | 927,227 |
| Feb 11, 2026 | 129.00 | 130.50 | 124.50 | 130.50 | 130.50 | 1.16% | 525,660 |
| Feb 10, 2026 | 132.50 | 132.50 | 128.50 | 129.00 | 129.00 | -1.53% | 340,230 |
| Feb 9, 2026 | 132.50 | 134.00 | 131.00 | 131.00 | 131.00 | 0.77% | 304,737 |
| Feb 6, 2026 | 137.50 | 137.50 | 129.00 | 130.00 | 130.00 | -7.14% | 896,348 |
| Feb 5, 2026 | 140.50 | 143.00 | 138.00 | 140.00 | 140.00 | -0.36% | 478,996 |
| Feb 4, 2026 | 137.50 | 140.50 | 136.00 | 140.50 | 140.50 | 1.44% | 252,314 |
| Feb 3, 2026 | 142.00 | 142.00 | 135.00 | 138.50 | 138.50 | 0.73% | 599,809 |
| Feb 2, 2026 | 138.00 | 138.50 | 133.00 | 137.50 | 137.50 | -1.43% | 481,035 |
| Jan 30, 2026 | 146.50 | 146.50 | 138.50 | 139.50 | 139.50 | -5.10% | 558,271 |
| Jan 29, 2026 | 146.00 | 148.50 | 142.00 | 147.00 | 147.00 | -0.34% | 759,477 |
| Jan 28, 2026 | 149.50 | 150.00 | 146.00 | 147.50 | 147.50 | -1.67% | 736,773 |
| Jan 27, 2026 | 151.00 | 153.00 | 147.50 | 150.00 | 150.00 | 1.01% | 987,042 |
| Jan 26, 2026 | 150.50 | 152.50 | 145.00 | 148.50 | 148.50 | -1.00% | 1,022,382 |
| Jan 23, 2026 | 159.50 | 159.50 | 148.00 | 150.00 | 150.00 | -5.96% | 1,630,788 |
| Jan 22, 2026 | 159.50 | 162.00 | 148.50 | 159.50 | 159.50 | 4.59% | 5,795,773 |
| Jan 21, 2026 | 146.00 | 152.50 | 145.00 | 152.50 | 152.50 | 9.71% | 2,102,445 |
| Jan 20, 2026 | 125.50 | 139.00 | 124.00 | 139.00 | 139.00 | 9.88% | 1,794,735 |
| Jan 19, 2026 | 121.50 | 129.50 | 120.50 | 126.50 | 126.50 | 6.75% | 1,455,101 |
| Jan 16, 2026 | 121.50 | 123.00 | 118.50 | 118.50 | 118.50 | -2.07% | 250,774 |
| Jan 15, 2026 | 121.00 | 123.50 | 119.50 | 121.00 | 121.00 | 0.83% | 460,153 |
| Jan 14, 2026 | 117.50 | 120.50 | 117.50 | 120.00 | 120.00 | 3.00% | 418,263 |
| Jan 13, 2026 | 117.00 | 117.50 | 115.00 | 116.50 | 116.50 | -0.43% | 230,721 |
| Jan 12, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 196,408 |
| Jan 9, 2026 | 118.00 | 118.00 | 113.50 | 117.00 | 117.00 | - | 315,721 |
| Jan 8, 2026 | 118.50 | 121.00 | 116.50 | 117.00 | 117.00 | -1.27% | 478,816 |
| Jan 7, 2026 | 117.00 | 121.00 | 116.50 | 118.50 | 118.50 | 3.49% | 873,145 |
| Jan 6, 2026 | 114.50 | 116.00 | 114.00 | 114.50 | 114.50 | - | 319,468 |
| Jan 5, 2026 | 114.00 | 116.00 | 113.00 | 114.50 | 114.50 | 1.33% | 533,475 |
| Jan 2, 2026 | 108.50 | 113.00 | 108.50 | 113.00 | 113.00 | 4.63% | 376,383 |
| Dec 31, 2025 | 108.50 | 110.00 | 108.00 | 108.00 | 108.00 | -0.46% | 160,023 |
| Dec 30, 2025 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | -1.36% | 189,831 |
| Dec 29, 2025 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 162,534 |
| Dec 26, 2025 | 110.50 | 111.00 | 109.00 | 111.00 | 111.00 | - | 198,544 |
| Dec 24, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 180,392 |
| Dec 23, 2025 | 115.50 | 116.00 | 111.00 | 111.50 | 111.50 | -3.46% | 394,892 |
| Dec 22, 2025 | 113.00 | 115.50 | 113.00 | 115.50 | 115.50 | 2.67% | 197,307 |
| Dec 19, 2025 | 113.00 | 113.50 | 111.50 | 112.50 | 112.50 | 0.90% | 122,976 |
| Dec 18, 2025 | 113.50 | 113.50 | 111.00 | 111.50 | 111.50 | -2.19% | 260,324 |
| Dec 17, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 211,073 |
| Dec 16, 2025 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | -1.31% | 414,148 |
| Dec 15, 2025 | 114.00 | 116.50 | 114.00 | 114.50 | 114.50 | -0.87% | 264,914 |
| Dec 12, 2025 | 116.00 | 117.00 | 114.50 | 115.50 | 115.50 | -0.43% | 357,785 |
| Dec 11, 2025 | 120.00 | 121.00 | 116.00 | 116.00 | 116.00 | -2.52% | 647,353 |
| Dec 10, 2025 | 120.50 | 121.50 | 117.50 | 119.00 | 119.00 | -0.83% | 676,314 |
| Dec 9, 2025 | 125.00 | 125.00 | 118.50 | 120.00 | 120.00 | -1.64% | 1,441,306 |
| Dec 8, 2025 | 114.50 | 122.00 | 113.50 | 122.00 | 122.00 | 9.91% | 1,608,894 |
| Dec 5, 2025 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | - | 144,073 |
| Dec 4, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 146,336 |
| Dec 3, 2025 | 112.00 | 116.50 | 110.00 | 110.50 | 110.50 | -0.90% | 873,759 |
| Dec 2, 2025 | 114.00 | 114.00 | 111.00 | 111.50 | 111.50 | -2.19% | 235,367 |
| Dec 1, 2025 | 115.00 | 115.50 | 112.50 | 114.00 | 114.00 | -0.87% | 146,964 |
| Nov 28, 2025 | 114.00 | 117.00 | 113.50 | 115.00 | 115.00 | 1.32% | 351,346 |
| Nov 27, 2025 | 113.50 | 114.00 | 112.50 | 113.50 | 113.50 | 0.89% | 227,182 |
| Nov 26, 2025 | 112.00 | 114.50 | 111.50 | 112.50 | 112.50 | 1.35% | 258,605 |
| Nov 25, 2025 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 2.30% | 314,756 |
| Nov 24, 2025 | 107.00 | 109.50 | 107.00 | 108.50 | 108.50 | 2.36% | 130,813 |